Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aqua Metals Inc (NQ: AQMS )

0.4978 -0.0097 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.7900 0.7900 0.7100 0.7661 631,900 +0.01(+1.89%)
Jan 30, 2020 0.8040 0.8400 0.7313 0.7519 926,879 -0.05(-6.01%)
Jan 29, 2020 0.8500 0.8600 0.7880 0.8000 696,918 +0.02(+2.56%)
Jan 28, 2020 0.7950 0.8299 0.7500 0.7800 404,370 -0.01(-1.27%)
Jan 27, 2020 0.7900 0.8400 0.7200 0.7900 968,721 +0.01(+1.28%)
Jan 24, 2020 0.7300 0.8161 0.7005 0.7800 814,400 +0.06(+7.59%)
Jan 23, 2020 0.7200 0.7590 0.7011 0.7250 616,825 +0.03(+3.57%)
Jan 22, 2020 0.7100 0.7100 0.6800 0.7000 271,338 +0.01(+1.45%)
Jan 21, 2020 0.7235 0.7240 0.6900 0.6900 389,200 -0.02(-2.82%)
Jan 17, 2020 0.7300 0.7470 0.6850 0.7100 913,500 -0.02(-2.79%)
Jan 16, 2020 0.7549 0.7600 0.6889 0.7304 928,681 -0.02(-2.61%)
Jan 15, 2020 0.7500 0.7800 0.7400 0.7500 633,306 -0.01(-1.39%)
Jan 14, 2020 0.9199 0.9199 0.7496 0.7606 1,709,905 -0.14(-15.97%)
Jan 13, 2020 0.9100 0.9299 0.8676 0.9052 471,705 +0.04(+4.53%)
Jan 10, 2020 0.9700 0.9700 0.8594 0.8660 672,100 -0.10(-9.95%)
Jan 09, 2020 0.9334 0.9699 0.9032 0.9617 562,926 +0.06(+6.27%)
Jan 08, 2020 0.9400 0.9599 0.8602 0.9050 1,054,460 -0.08(-8.59%)
Jan 07, 2020 0.8000 1.000 0.8000 0.9900 2,296,477 +0.19(+23.80%)
Jan 06, 2020 0.7700 0.8100 0.7300 0.7997 810,459 +0.06(+8.27%)
Jan 03, 2020 0.7300 0.7500 0.6812 0.7386 822,400 +0.00(+0.34%)
Jan 02, 2020 0.7900 0.8202 0.7000 0.7361 1,059,686 -0.02(-2.54%)
Dec 31, 2019 0.8300 0.8300 0.7400 0.7553 1,766,900 -0.07(-9.00%)
Dec 30, 2019 0.8000 0.8800 0.7500 0.8300 1,988,615 +0.00(+0.00%)
Dec 27, 2019 0.6300 1.100 0.6100 0.8300 12,230,800 +0.31(+59.62%)
Dec 26, 2019 0.5212 0.5300 0.5000 0.5200 846,227 +0.02(+4.75%)
Dec 24, 2019 0.4800 0.5200 0.4600 0.4964 395,000 +0.01(+1.80%)
Dec 23, 2019 0.5000 0.5300 0.4624 0.4876 809,625 -0.00(-0.85%)
Dec 20, 2019 0.5050 0.5430 0.4731 0.4918 920,900 -0.02(-3.63%)
Dec 19, 2019 0.4200 0.5340 0.4150 0.5103 2,410,480 +0.09(+21.50%)
Dec 18, 2019 0.4600 0.4600 0.4100 0.4200 1,199,928 -0.03(-7.10%)
Dec 17, 2019 0.4538 0.4760 0.4300 0.4521 1,559,500 +0.00(+0.47%)
Dec 16, 2019 0.5600 0.5600 0.4500 0.4500 2,438,131 -0.11(-20.21%)
Dec 13, 2019 0.6100 0.6294 0.5500 0.5640 1,358,900 -0.05(-7.54%)
Dec 12, 2019 0.6500 0.6700 0.6000 0.6100 1,292,780 -0.04(-6.15%)
Dec 11, 2019 0.6100 0.6500 0.6100 0.6500 1,203,909 +0.01(+1.56%)
Dec 10, 2019 0.6500 0.6500 0.6100 0.6400 1,155,154 +0.01(+1.85%)
Dec 09, 2019 0.6490 0.6500 0.6022 0.6284 661,401 +0.00(+0.11%)
Dec 06, 2019 0.6900 0.7200 0.6111 0.6277 1,581,600 -0.10(-14.01%)
Dec 05, 2019 0.7600 0.7600 0.6800 0.7300 916,227 -0.03(-4.06%)
Dec 04, 2019 0.7640 0.7860 0.7274 0.7609 928,841 +0.01(+1.90%)
Dec 03, 2019 0.8000 0.8100 0.7121 0.7467 1,582,278 -0.06(-7.88%)
Dec 02, 2019 0.7614 0.8148 0.6700 0.8106 3,675,853 -0.54(-39.96%)
Nov 29, 2019 1.370 1.385 1.320 1.350 137,200 -0.02(-1.46%)
Nov 27, 2019 1.450 1.450 1.350 1.370 314,300 -0.08(-5.52%)
Nov 26, 2019 1.380 1.570 1.240 1.450 827,856 +0.07(+5.07%)
Nov 25, 2019 1.380 1.460 1.320 1.380 401,506 -0.04(-2.82%)
Nov 22, 2019 1.360 1.430 1.360 1.420 182,200 +0.06(+4.41%)
Nov 21, 2019 1.290 1.380 1.170 1.360 843,187 +0.09(+7.09%)
Nov 20, 2019 1.430 1.450 1.260 1.270 645,854 -0.15(-10.56%)
Nov 19, 2019 1.540 1.540 1.420 1.420 415,111 -0.11(-7.19%)
Nov 18, 2019 1.560 1.562 1.470 1.530 284,719 -0.03(-1.92%)
Nov 15, 2019 1.590 1.620 1.540 1.560 198,500 -0.02(-1.27%)
Nov 14, 2019 1.580 1.590 1.500 1.580 258,421 +0.00(+0.00%)
Nov 13, 2019 1.510 1.690 1.460 1.580 474,710 +0.13(+8.97%)
Nov 12, 2019 1.530 1.530 1.410 1.450 324,222 -0.07(-4.61%)
Nov 11, 2019 1.510 1.540 1.450 1.520 225,326 +0.01(+0.66%)
Nov 08, 2019 1.530 1.530 1.450 1.510 230,000 +0.02(+1.34%)
Nov 07, 2019 1.470 1.520 1.460 1.490 230,328 +0.00(+0.00%)
Nov 06, 2019 1.590 1.590 1.480 1.490 400,702 -0.10(-6.29%)
Nov 05, 2019 1.640 1.640 1.570 1.590 281,527 -0.05(-3.05%)
Nov 04, 2019 1.600 1.660 1.600 1.640 248,189 +0.02(+1.23%)
Nov 01, 2019 1.610 1.650 1.600 1.620 147,500 +0.02(+1.25%)
Oct 31, 2019 1.620 1.680 1.590 1.600 275,129 -0.02(-1.23%)
Oct 30, 2019 1.630 1.700 1.610 1.620 117,420 -0.03(-1.82%)
Oct 29, 2019 1.680 1.680 1.620 1.650 229,028 -0.04(-2.37%)
Oct 28, 2019 1.790 1.800 1.670 1.690 272,409 -0.10(-5.59%)
Oct 25, 2019 1.840 1.840 1.760 1.790 161,800 -0.03(-1.65%)
Oct 24, 2019 1.820 1.830 1.700 1.820 244,583 -0.01(-0.55%)
Oct 23, 2019 1.800 1.840 1.760 1.830 231,806 +0.02(+1.10%)
Oct 22, 2019 1.810 1.825 1.800 1.810 123,372 +0.00(+0.00%)
Oct 21, 2019 1.850 1.870 1.800 1.810 136,529 -0.03(-1.63%)
Oct 18, 2019 1.830 1.870 1.830 1.840 74,700 +0.00(+0.00%)
Oct 17, 2019 1.820 1.880 1.810 1.840 225,235 +0.05(+2.51%)
Oct 16, 2019 1.770 1.850 1.770 1.795 158,592 +0.02(+1.41%)
Oct 15, 2019 1.780 1.820 1.750 1.770 169,587 -0.01(-0.56%)
Oct 14, 2019 1.800 1.810 1.750 1.780 131,201 -0.03(-1.66%)
Oct 11, 2019 1.730 1.860 1.730 1.810 252,600 +0.08(+4.62%)
Oct 10, 2019 1.780 1.840 1.720 1.730 248,831 -0.05(-2.81%)
Oct 09, 2019 1.810 1.840 1.760 1.780 168,512 -0.01(-0.56%)
Oct 08, 2019 1.850 1.900 1.780 1.790 169,598 -0.06(-3.24%)
Oct 07, 2019 1.920 1.990 1.850 1.850 154,888 -0.06(-3.14%)
Oct 04, 2019 1.820 1.940 1.772 1.910 339,300 +0.11(+6.11%)
Oct 03, 2019 1.700 1.820 1.680 1.800 232,946 +0.08(+4.65%)
Oct 02, 2019 1.690 1.800 1.670 1.720 237,419 +0.02(+1.18%)
Oct 01, 2019 1.700 1.730 1.670 1.700 243,506 +0.00(+0.00%)
Sep 30, 2019 1.720 1.720 1.670 1.700 177,171 +0.00(+0.00%)
Sep 27, 2019 1.750 1.840 1.700 1.700 182,300 -0.07(-3.95%)
Sep 26, 2019 1.700 1.780 1.700 1.770 148,142 +0.05(+2.91%)
Sep 25, 2019 1.710 1.751 1.700 1.720 163,360 -0.02(-1.15%)
Sep 24, 2019 1.820 1.850 1.670 1.740 408,999 -0.11(-5.95%)
Sep 23, 2019 1.840 1.860 1.770 1.850 151,459 +0.01(+0.54%)
Sep 20, 2019 1.840 1.905 1.770 1.840 414,200 +0.03(+1.66%)
Sep 19, 2019 1.710 1.830 1.680 1.810 346,230 +0.10(+5.85%)
Sep 18, 2019 1.830 1.840 1.700 1.710 395,420 -0.13(-7.07%)
Sep 17, 2019 1.880 1.896 1.810 1.840 307,408 -0.05(-2.65%)
Sep 16, 2019 1.960 1.960 1.880 1.890 208,417 -0.06(-3.08%)
Sep 13, 2019 1.910 1.960 1.900 1.950 102,600 +0.03(+1.56%)
Sep 12, 2019 1.940 1.950 1.870 1.920 142,794 -0.02(-1.03%)
Sep 11, 2019 1.970 2.040 1.880 1.940 316,677 -0.03(-1.52%)
Sep 10, 2019 1.880 2.030 1.870 1.970 631,986 +0.07(+3.68%)
Sep 09, 2019 1.970 1.970 1.820 1.900 286,584 -0.02(-1.04%)
Sep 06, 2019 2.050 2.060 1.890 1.920 378,500 -0.14(-6.80%)
Sep 05, 2019 2.000 2.100 1.950 2.060 590,304 +0.12(+6.19%)
Sep 04, 2019 1.990 1.990 1.890 1.940 171,777 -0.03(-1.52%)
Sep 03, 2019 2.000 2.010 1.941 1.970 193,783 -0.03(-1.50%)
Aug 30, 2019 1.990 2.100 1.950 2.000 341,900 +0.02(+1.01%)
Aug 29, 2019 1.950 2.000 1.910 1.980 222,667 +0.06(+3.13%)
Aug 28, 2019 1.870 2.000 1.820 1.920 194,277 +0.05(+2.67%)
Aug 27, 2019 1.940 2.140 1.870 1.870 568,760 -0.07(-3.61%)
Aug 26, 2019 1.900 1.940 1.850 1.940 160,471 +0.06(+3.19%)
Aug 23, 2019 1.850 1.950 1.800 1.880 264,900 +0.00(+0.00%)
Aug 22, 2019 1.850 1.930 1.830 1.880 220,217 +0.03(+1.62%)
Aug 21, 2019 1.860 1.900 1.820 1.850 245,439 +0.02(+1.09%)
Aug 20, 2019 1.720 1.840 1.660 1.830 438,308 +0.11(+6.40%)
Aug 19, 2019 1.740 1.800 1.700 1.720 223,518 +0.00(+0.00%)
Aug 16, 2019 1.650 1.760 1.610 1.720 433,700 +0.11(+6.83%)
Aug 15, 2019 1.620 1.640 1.571 1.610 126,539 -0.01(-0.62%)
Aug 14, 2019 1.640 1.645 1.560 1.620 347,762 -0.04(-2.41%)
Aug 13, 2019 1.670 1.695 1.640 1.660 236,910 -0.01(-0.60%)
Aug 12, 2019 1.700 1.710 1.640 1.670 267,827 +0.00(+0.00%)
Aug 09, 2019 1.650 1.685 1.600 1.670 309,200 +0.02(+1.21%)
Aug 08, 2019 1.670 1.729 1.620 1.650 345,970 +0.02(+1.23%)
Aug 07, 2019 1.540 1.669 1.520 1.630 225,244 +0.09(+5.84%)
Aug 06, 2019 1.560 1.600 1.485 1.540 452,348 -0.02(-1.28%)
Aug 05, 2019 1.640 1.640 1.520 1.560 741,328 -0.10(-6.02%)
Aug 02, 2019 1.700 1.700 1.650 1.660 212,100 -0.07(-4.05%)
Aug 01, 2019 1.820 1.910 1.620 1.730 874,600 -0.18(-9.42%)
Jul 31, 2019 2.050 2.070 1.910 1.910 523,871 -0.04(-2.05%)
Jul 30, 2019 1.820 1.970 1.810 1.950 397,447 +0.12(+6.56%)
Jul 29, 2019 1.840 1.860 1.750 1.830 336,918 -0.01(-0.54%)
Jul 26, 2019 1.850 1.860 1.800 1.840 206,500 -0.01(-0.54%)
Jul 25, 2019 1.910 1.910 1.820 1.850 195,508 -0.03(-1.60%)
Jul 24, 2019 1.880 1.960 1.840 1.880 501,274 +0.00(+0.00%)
Jul 23, 2019 1.870 1.900 1.830 1.880 266,775 +0.03(+1.62%)
Jul 22, 2019 1.960 2.030 1.825 1.850 399,920 -0.07(-3.65%)
Jul 19, 2019 1.830 1.920 1.800 1.920 214,800 +0.09(+4.92%)
Jul 18, 2019 1.890 1.890 1.800 1.830 290,551 -0.05(-2.66%)
Jul 17, 2019 1.900 1.915 1.790 1.880 363,505 -0.01(-0.53%)
Jul 16, 2019 1.830 1.940 1.780 1.890 445,607 +0.05(+2.72%)
Jul 15, 2019 1.890 1.905 1.780 1.840 229,554 -0.02(-1.08%)
Jul 12, 2019 1.910 1.960 1.840 1.860 469,100 -0.06(-3.12%)
Jul 11, 2019 2.000 2.010 1.890 1.920 534,466 -0.05(-2.54%)
Jul 10, 2019 1.900 2.020 1.880 1.970 774,100 +0.08(+4.23%)
Jul 09, 2019 1.880 2.210 1.870 1.890 2,013,239 +0.02(+1.07%)
Jul 08, 2019 1.840 1.890 1.710 1.870 652,593 +0.01(+0.54%)
Jul 05, 2019 1.880 1.920 1.790 1.860 578,500 +0.03(+1.64%)
Jul 03, 2019 1.860 2.150 1.810 1.830 1,658,700 -0.01(-0.54%)
Jul 02, 2019 1.700 1.840 1.650 1.840 871,202 +0.21(+12.88%)
Jul 01, 2019 1.690 1.740 1.570 1.630 461,204 -0.04(-2.40%)
Jun 28, 2019 1.530 1.670 1.530 1.670 409,100 +0.16(+10.60%)
Jun 27, 2019 1.620 1.630 1.510 1.510 649,842 -0.10(-6.21%)
Jun 26, 2019 1.530 1.620 1.500 1.610 387,832 +0.10(+6.62%)
Jun 25, 2019 1.620 1.630 1.500 1.510 517,785 -0.10(-6.21%)
Jun 24, 2019 1.650 1.650 1.570 1.610 203,664 -0.01(-0.62%)
Jun 21, 2019 1.630 1.630 1.530 1.620 341,700 +0.00(+0.00%)
Jun 20, 2019 1.650 1.683 1.600 1.620 289,062 +0.01(+0.62%)
Jun 19, 2019 1.670 1.710 1.600 1.610 217,490 -0.06(-3.59%)
Jun 18, 2019 1.580 1.680 1.570 1.670 392,368 +0.09(+5.70%)
Jun 17, 2019 1.620 1.740 1.560 1.580 697,847 +0.01(+0.64%)
Jun 14, 2019 1.580 1.580 1.480 1.570 758,800 +0.01(+0.64%)
Jun 13, 2019 1.650 1.660 1.550 1.560 473,533 -0.07(-4.29%)
Jun 12, 2019 1.620 1.660 1.550 1.630 331,200 +0.01(+0.62%)
Jun 11, 2019 1.710 1.720 1.600 1.620 370,500 -0.05(-2.99%)
Jun 10, 2019 1.850 1.940 1.660 1.670 604,150 -0.16(-8.74%)
Jun 07, 2019 1.710 1.850 1.708 1.830 753,700 +0.23(+14.38%)
Jun 06, 2019 1.730 1.740 1.520 1.600 968,014 -0.13(-7.51%)
Jun 05, 2019 1.860 1.870 1.710 1.730 486,887 -0.12(-6.49%)
Jun 04, 2019 1.890 1.890 1.830 1.850 222,229 -0.01(-0.54%)
Jun 03, 2019 1.790 1.870 1.770 1.860 433,608 +0.06(+3.33%)
May 31, 2019 1.930 1.940 1.770 1.800 384,400 -0.14(-7.22%)
May 30, 2019 1.850 1.980 1.820 1.940 498,878 +0.09(+4.86%)
May 29, 2019 1.870 1.900 1.760 1.850 587,012 -0.02(-1.07%)
May 28, 2019 1.910 1.950 1.850 1.870 241,803 -0.02(-1.06%)
May 24, 2019 1.840 1.960 1.830 1.890 1,064,500 +0.08(+4.42%)
May 23, 2019 1.840 1.850 1.790 1.810 650,266 -0.05(-2.69%)
May 22, 2019 1.930 1.940 1.830 1.860 608,564 -0.09(-4.62%)
May 21, 2019 1.950 1.990 1.900 1.950 607,477 -0.01(-0.51%)
May 20, 2019 1.960 1.970 1.850 1.960 994,170 +0.00(+0.00%)
May 17, 2019 2.020 2.020 1.900 1.960 711,300 -0.08(-3.92%)
May 16, 2019 1.980 2.040 1.900 2.040 881,689 +0.00(+0.00%)
May 15, 2019 1.950 2.050 1.900 2.040 1,052,295 -0.03(-1.45%)
May 14, 2019 2.050 2.080 1.930 2.070 820,816 +0.02(+0.98%)
May 13, 2019 2.080 2.090 1.900 2.050 1,398,446 -0.02(-0.97%)
May 10, 2019 2.030 2.140 2.000 2.070 4,168,600 -0.50(-19.46%)
May 09, 2019 2.550 2.650 2.510 2.570 401,571 -0.02(-0.77%)
May 08, 2019 2.520 2.611 2.450 2.590 265,225 +0.08(+3.19%)
May 07, 2019 2.480 2.600 2.400 2.510 280,859 -0.03(-1.18%)
May 06, 2019 2.450 2.620 2.409 2.540 224,009 +0.06(+2.42%)
May 03, 2019 2.370 2.555 2.370 2.480 502,200 +0.13(+5.53%)
May 02, 2019 2.410 2.430 2.260 2.350 678,846 -0.06(-2.49%)
May 01, 2019 2.550 2.560 2.400 2.410 363,886 -0.10(-3.98%)
Apr 30, 2019 2.700 2.740 2.500 2.510 309,554 -0.15(-5.64%)
Apr 29, 2019 2.510 2.700 2.500 2.660 758,245 +0.22(+9.02%)
Apr 26, 2019 2.550 2.550 2.400 2.440 388,000 -0.06(-2.40%)
Apr 25, 2019 2.580 2.640 2.470 2.500 318,107 -0.10(-3.85%)
Apr 24, 2019 2.760 2.770 2.580 2.600 227,803 -0.16(-5.80%)
Apr 23, 2019 2.670 2.790 2.570 2.760 383,013 +0.06(+2.22%)
Apr 22, 2019 2.550 2.710 2.520 2.700 358,221 +0.16(+6.30%)
Apr 18, 2019 2.650 2.734 2.520 2.540 583,300 -0.11(-4.15%)
Apr 17, 2019 2.780 2.800 2.580 2.650 445,738 -0.14(-5.02%)
Apr 16, 2019 2.940 2.960 2.730 2.790 514,920 -0.14(-4.78%)
Apr 15, 2019 3.030 3.050 2.920 2.930 436,039 -0.10(-3.30%)
Apr 12, 2019 2.960 3.090 2.940 3.030 372,100 +0.09(+3.06%)
Apr 11, 2019 2.960 3.000 2.910 2.940 310,758 -0.03(-1.01%)
Apr 10, 2019 3.050 3.050 2.920 2.970 496,315 -0.03(-1.00%)
Apr 09, 2019 2.950 3.090 2.920 3.000 494,994 +0.02(+0.67%)
Apr 08, 2019 3.040 3.050 2.940 2.980 181,527 -0.03(-1.00%)
Apr 05, 2019 3.100 3.120 2.980 3.010 392,000 -0.09(-2.90%)
Apr 04, 2019 3.010 3.180 2.950 3.100 339,973 +0.09(+2.99%)
Apr 03, 2019 3.020 3.100 2.920 3.010 298,459 -0.01(-0.33%)
Apr 02, 2019 3.100 3.220 3.020 3.020 848,490 -0.08(-2.58%)
Apr 01, 2019 3.200 3.200 3.000 3.100 851,323 +0.03(+0.98%)
Mar 29, 2019 3.230 3.230 3.010 3.070 458,300 -0.11(-3.46%)
Mar 28, 2019 2.950 3.350 2.910 3.180 852,376 +0.27(+9.28%)
Mar 27, 2019 2.950 3.000 2.900 2.910 518,917 -0.11(-3.64%)
Mar 26, 2019 2.990 3.140 2.900 3.020 789,346 +0.07(+2.37%)
Mar 25, 2019 3.420 3.430 2.880 2.950 2,510,773 -0.51(-14.74%)
Mar 22, 2019 3.610 3.680 3.440 3.460 493,100 -0.20(-5.46%)
Mar 21, 2019 3.730 3.750 3.540 3.660 558,464 -0.08(-2.14%)
Mar 20, 2019 3.900 3.913 3.695 3.740 510,550 -0.17(-4.35%)
Mar 19, 2019 3.970 4.005 3.860 3.910 695,418 -0.07(-1.76%)
Mar 18, 2019 4.220 4.330 3.950 3.980 978,571 -0.20(-4.78%)
Mar 15, 2019 3.900 4.210 3.710 4.180 1,460,900 +0.33(+8.57%)
Mar 14, 2019 3.800 3.990 3.790 3.850 489,562 +0.04(+1.05%)
Mar 13, 2019 3.700 3.900 3.700 3.810 611,305 +0.02(+0.53%)
Mar 12, 2019 3.720 3.810 3.620 3.790 462,124 +0.07(+1.88%)
Mar 11, 2019 3.660 3.930 3.630 3.720 858,584 +0.17(+4.79%)
Mar 08, 2019 3.860 3.920 3.430 3.550 1,555,800 -0.42(-10.58%)
Mar 07, 2019 4.000 4.130 3.900 3.970 1,425,246 -0.10(-2.46%)
Mar 06, 2019 3.950 4.290 3.720 4.070 3,078,649 +0.07(+1.75%)
Mar 05, 2019 3.310 4.010 3.220 4.000 4,273,719 +0.66(+19.76%)
Mar 04, 2019 3.370 3.500 3.110 3.340 1,365,052 -0.09(-2.62%)
Mar 01, 2019 2.650 3.610 2.630 3.430 3,407,900 +0.60(+21.20%)
Feb 28, 2019 2.980 3.030 2.810 2.830 1,105,276 -0.14(-4.71%)
Feb 27, 2019 3.000 3.040 2.910 2.970 670,336 -0.05(-1.66%)
Feb 26, 2019 3.100 3.100 2.950 3.020 641,121 -0.06(-1.95%)
Feb 25, 2019 2.940 3.150 2.900 3.080 737,732 +0.15(+5.12%)
Feb 22, 2019 2.540 2.990 2.540 2.930 1,366,300 +0.41(+16.27%)
Feb 21, 2019 2.540 2.585 2.470 2.520 170,078 -0.04(-1.56%)
Feb 20, 2019 2.470 2.660 2.440 2.560 368,160 +0.09(+3.64%)
Feb 19, 2019 2.620 2.670 2.460 2.470 243,652 -0.12(-4.63%)
Feb 15, 2019 2.580 2.650 2.510 2.590 262,000 +0.05(+1.97%)
Feb 14, 2019 2.480 2.640 2.450 2.540 241,794 +0.08(+3.25%)
Feb 13, 2019 2.480 2.520 2.400 2.460 150,894 -0.02(-0.81%)
Feb 12, 2019 2.400 2.510 2.350 2.480 350,845 +0.11(+4.64%)
Feb 11, 2019 2.440 2.440 2.320 2.370 123,015 -0.02(-0.84%)
Feb 08, 2019 2.370 2.500 2.290 2.390 195,100 +0.05(+2.14%)
Feb 07, 2019 2.550 2.550 2.300 2.340 267,887 -0.19(-7.51%)
Feb 06, 2019 2.450 2.535 2.390 2.530 285,396 +0.04(+1.61%)
Feb 05, 2019 2.540 2.610 2.345 2.490 585,174 -0.05(-1.97%)
Feb 04, 2019 2.500 2.660 2.470 2.540 427,901 +0.05(+2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.